5 DAY PERFORMANCE
+6.87%
1 MONTH PERFORMANCE
+14.51%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
+19.10%
YEAR-TO-DATE PERFORMANCE
-20.38%
1 YEAR PERFORMANCE
-20.10%
Jefferies Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $60.70 | $59.11 (-2.63%) | $61.50 | $59.07 | 925.18 K | |
| 12/05/2025 | $58.73 | $59.12 (0.66%) | $60.09 | $58.41 | 1.48 M | $12.73 B |
| 12/04/2025 | $58.73 | $58.82 (0.15%) | $60.06 | $58.37 | 1.20 M | $12.66 B |
| 12/03/2025 | $56.91 | $58.41 (2.64%) | $58.50 | $56.71 | 1.01 M | $12.58 B |
| 12/02/2025 | $57.49 | $56.79 (-1.22%) | $57.49 | $55.98 | 1.28 M | $12.23 B |
| 12/01/2025 | $56.95 | $56.92 (-0.05%) | $57.49 | $55.99 | 1.94 M | $12.25 B |
| 11/28/2025 | $57.15 | $57.56 (0.72%) | $57.61 | $56.40 | 1.05 M | $12.39 B |
| 11/26/2025 | $57.01 | $57.23 (0.39%) | $58.25 | $56.91 | 1.36 M | $12.32 B |
| 11/25/2025 | $55.62 | $56.85 (2.21%) | $57.30 | $55.30 | 1.38 M | $12.24 B |
| 11/24/2025 | $54.79 | $55.34 (1%) | $55.52 | $54.61 | 1.36 M | $11.91 B |
| 11/21/2025 | $53.84 | $54.64 (1.49%) | $55.14 | $53.09 | 1.63 M | $11.76 B |
| 11/20/2025 | $56.15 | $53.64 (-4.47%) | $59.08 | $53.47 | 2.30 M | $11.55 B |
| 11/19/2025 | $53.46 | $54.76 (2.43%) | $55.07 | $53.27 | 1.53 M | $11.79 B |
| 11/18/2025 | $52.09 | $53.23 (2.19%) | $54.27 | $51.51 | 2.32 M | $11.46 B |
| 11/17/2025 | $54.84 | $52.49 (-4.29%) | $55.09 | $51.92 | 2.31 M | $11.30 B |
| 11/14/2025 | $54.99 | $55.49 (0.91%) | $55.71 | $54.17 | 1.87 M | $11.95 B |
| 11/13/2025 | $58.71 | $55.89 (-4.8%) | $58.84 | $55.57 | 2.45 M | $12.03 B |
| 11/12/2025 | $56.55 | $59.41 (5.06%) | $59.42 | $56.17 | 3.08 M | $12.79 B |
| 11/11/2025 | $55.81 | $56.29 (0.86%) | $56.47 | $55.71 | 1.62 M | $12.12 B |
| 11/10/2025 | $55.17 | $55.81 (1.16%) | $56.15 | $54.84 | 1.84 M | $12.02 B |
| 11/07/2025 | $52.63 | $54.51 (3.57%) | $54.54 | $52.09 | 1.43 M | $11.74 B |
| 11/06/2025 | $53.98 | $53.33 (-1.2%) | $54.82 | $52.43 | 1.62 M | $11.48 B |
| 11/05/2025 | $53.03 | $53.93 (1.7%) | $54.16 | $52.16 | 1.53 M | $11.61 B |
| 11/04/2025 | $52.01 | $53.00 (1.9%) | $53.86 | $51.85 | 1.68 M | $11.41 B |
| 11/03/2025 | $52.56 | $52.91 (0.67%) | $53.29 | $51.84 | 2.99 M | $11.39 B |
| 10/31/2025 | $52.74 | $52.83 (0.17%) | $52.94 | $51.87 | 1.81 M | $11.37 B |
| 10/30/2025 | $52.66 | $53.03 (0.7%) | $53.78 | $52.13 | 1.59 M | $11.42 B |
| 10/29/2025 | $54.87 | $52.91 (-3.57%) | $55.27 | $52.50 | 2.91 M | $11.39 B |
| 10/28/2025 | $56.60 | $55.50 (-1.94%) | $56.89 | $55.39 | 1.26 M | $11.95 B |
| 10/27/2025 | $57.09 | $56.57 (-0.91%) | $57.50 | $56.47 | 1.55 M | $12.18 B |
| 10/24/2025 | $55.97 | $56.80 (1.48%) | $57.57 | $55.65 | 1.80 M | $12.23 B |
| 10/23/2025 | $55.48 | $54.90 (-1.05%) | $55.66 | $54.54 | 1.70 M | $11.82 B |
| 10/22/2025 | $55.35 | $55.04 (-0.56%) | $55.61 | $54.50 | 2.30 M | $11.85 B |
| 10/21/2025 | $53.50 | $55.07 (2.93%) | $55.78 | $53.25 | 5.09 M | $11.86 B |
| 10/20/2025 | $52.19 | $54.04 (3.54%) | $54.82 | $52.10 | 4.15 M | $11.63 B |
| 10/17/2025 | $51.51 | $51.70 (0.37%) | $52.32 | $50.56 | 7.23 M | $11.13 B |
| 10/16/2025 | $54.47 | $48.80 (-10.41%) | $54.53 | $48.51 | 7.67 M | $10.51 B |
| 10/15/2025 | $54.62 | $54.60 (-0.04%) | $55.33 | $53.87 | 3.55 M | $11.75 B |
| 10/14/2025 | $52.86 | $53.82 (1.82%) | $54.44 | $52.42 | 3.31 M | $11.59 B |
| 10/13/2025 | $53.01 | $53.73 (1.36%) | $54.23 | $52.19 | 6.61 M | $11.57 B |
| 10/10/2025 | $53.27 | $50.89 (-4.47%) | $53.36 | $50.80 | 5.13 M | $10.96 B |
| 10/09/2025 | $54.68 | $53.01 (-3.05%) | $55.60 | $52.54 | 5.83 M | $11.41 B |
| 10/08/2025 | $57.35 | $54.44 (-5.07%) | $58.64 | $54.30 | 7.91 M | $11.72 B |
| 10/07/2025 | $61.56 | $59.10 (-4%) | $61.95 | $59.08 | 2.44 M | $12.72 B |
| 10/06/2025 | $62.58 | $61.18 (-2.24%) | $63.07 | $60.76 | 2.10 M | $13.17 B |
| 10/03/2025 | $62.88 | $62.43 (-0.72%) | $63.95 | $62.19 | 2.27 M | $13.44 B |
| 10/02/2025 | $63.48 | $63.07 (-0.65%) | $64.16 | $62.18 | 1.79 M | $13.58 B |
| 10/01/2025 | $64.84 | $63.49 (-2.08%) | $65.32 | $62.83 | 2.79 M | $13.67 B |
| 09/30/2025 | $68.26 | $65.42 (-4.16%) | $69.93 | $64.00 | 4.34 M | $14.08 B |
| 09/29/2025 | $67.25 | $66.66 (-0.88%) | $67.90 | $66.28 | 2.81 M | $14.35 B |
| 09/26/2025 | $66.25 | $66.71 (0.69%) | $67.15 | $65.61 | 2.30 M | $14.35 B |
| 09/25/2025 | $65.74 | $65.93 (0.29%) | $66.56 | $64.34 | 2.02 M | $14.18 B |
| 09/24/2025 | $68.51 | $66.71 (-2.63%) | $68.93 | $66.16 | 1.66 M | $14.35 B |
| 09/23/2025 | $69.54 | $68.14 (-2.01%) | $71.04 | $68.05 | 1.72 M | $14.66 B |
| 09/22/2025 | $69.00 | $69.66 (0.96%) | $69.84 | $68.65 | 1.37 M | $14.98 B |
| 09/19/2025 | $70.82 | $69.49 (-1.88%) | $71.01 | $68.94 | 4.39 M | $14.95 B |
| 09/18/2025 | $68.81 | $70.36 (2.25%) | $70.63 | $68.24 | 3.28 M | $15.13 B |
| 09/17/2025 | $66.47 | $66.53 (0.09%) | $67.88 | $65.44 | 2.30 M | $14.31 B |
| 09/16/2025 | $67.36 | $66.40 (-1.43%) | $67.50 | $65.98 | 1.60 M | $14.28 B |
| 09/15/2025 | $67.03 | $66.91 (-0.18%) | $67.45 | $66.46 | 1.03 M | $14.39 B |
| 09/12/2025 | $67.36 | $66.65 (-1.05%) | $67.68 | $66.50 | 890.75 K | $14.34 B |
| 09/11/2025 | $65.76 | $67.18 (2.16%) | $67.20 | $65.70 | 1.12 M | $14.45 B |
| 09/10/2025 | $64.48 | $65.58 (1.71%) | $65.65 | $64.34 | 1.07 M | $14.11 B |
| 09/09/2025 | $64.02 | $64.29 (0.42%) | $65.10 | $63.67 | 1.20 M | $13.83 B |
| 09/08/2025 | $63.89 | $64.22 (0.52%) | $64.54 | $63.46 | 1.12 M | $13.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
